MMC Sanayi Ve Ticari Yatirimlar A.S. (IST:MMCAS)
Turkey · Delayed Price · Currency is TRY 68.85
-0.10 (-0.15%)
At close: Oct 3, 2025
IST:MMCAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | 6.01% | 51,020 |
| Oct 6, 2025 | 71.60 | 74.05 | 71.60 | 74.05 | 74.05 | 7.55% | 43,174 |
| Oct 3, 2025 | 68.95 | 68.95 | 68.55 | 68.85 | 68.85 | -0.15% | 26,555 |
| Oct 2, 2025 | 67.50 | 71.65 | 67.50 | 68.95 | 68.95 | -1.50% | 38,790 |
| Oct 1, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -2.10% | 43,903 |
| Sep 30, 2025 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -4.03% | 31,377 |
| Sep 29, 2025 | 78.50 | 78.50 | 73.50 | 74.50 | 74.50 | -2.74% | 33,207 |
| Sep 26, 2025 | 78.00 | 78.00 | 76.60 | 76.60 | 76.60 | -2.54% | 17,485 |
| Sep 25, 2025 | 80.95 | 80.95 | 78.60 | 78.60 | 78.60 | -3.56% | 28,840 |
| Sep 24, 2025 | 77.00 | 82.00 | 77.00 | 81.50 | 81.50 | -0.61% | 33,147 |
| Sep 23, 2025 | 82.00 | 82.00 | 80.80 | 82.00 | 82.00 | -3.53% | 35,736 |
| Sep 22, 2025 | 81.45 | 85.00 | 81.45 | 85.00 | 85.00 | 1.86% | 64,808 |
| Sep 19, 2025 | 80.00 | 83.45 | 80.00 | 83.45 | 83.45 | 9.95% | 87,218 |
| Sep 18, 2025 | 73.05 | 75.90 | 73.05 | 75.90 | 75.90 | 1.61% | 43,319 |
| Sep 17, 2025 | 78.00 | 78.00 | 74.70 | 74.70 | 74.70 | -4.84% | 68,421 |
| Sep 16, 2025 | 80.00 | 80.00 | 75.00 | 78.50 | 78.50 | -4.27% | 44,991 |
| Sep 15, 2025 | 76.00 | 82.00 | 76.00 | 82.00 | 82.00 | 7.89% | 54,495 |
| Sep 12, 2025 | 75.10 | 78.00 | 75.10 | 76.00 | 76.00 | -5.47% | 36,487 |
| Sep 11, 2025 | 75.00 | 80.40 | 75.00 | 80.40 | 80.40 | 1.77% | 59,604 |
| Sep 10, 2025 | 84.70 | 84.70 | 78.95 | 79.00 | 79.00 | -6.73% | 48,134 |
| Sep 9, 2025 | 85.05 | 85.05 | 84.70 | 84.70 | 84.70 | -4.99% | 47,893 |
| Sep 8, 2025 | 94.50 | 94.50 | 89.15 | 89.15 | 89.15 | -5.66% | 58,135 |
| Sep 5, 2025 | 93.00 | 94.65 | 93.00 | 94.50 | 94.50 | 7.20% | 110,135 |
| Sep 4, 2025 | 82.10 | 88.15 | 82.10 | 88.15 | 88.15 | 9.98% | 87,882 |
| Sep 3, 2025 | 72.90 | 80.15 | 72.90 | 80.15 | 80.15 | 9.95% | 214,597 |
| Sep 2, 2025 | 80.90 | 80.90 | 72.90 | 72.90 | 72.90 | -9.94% | 79,513 |
| Sep 1, 2025 | 81.00 | 81.00 | 80.40 | 80.95 | 80.95 | 7.22% | 74,049 |
| Aug 29, 2025 | 73.30 | 76.00 | 73.30 | 75.50 | 75.50 | 0.27% | 31,677 |
| Aug 28, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -5.76% | 52,824 |
| Aug 27, 2025 | 81.75 | 81.75 | 79.90 | 79.90 | 79.90 | -2.08% | 45,685 |
| Aug 26, 2025 | 72.00 | 81.60 | 72.00 | 81.60 | 81.60 | 4.75% | 95,734 |
| Aug 25, 2025 | 81.55 | 81.55 | 77.90 | 77.90 | 77.90 | -4.48% | 115,103 |
| Aug 22, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 9.98% | 183,736 |
| Aug 21, 2025 | 64.80 | 74.15 | 64.80 | 74.15 | 74.15 | 3.06% | 352,650 |
| Aug 20, 2025 | 81.30 | 81.30 | 71.95 | 71.95 | 71.95 | -2.70% | 308,409 |
| Aug 19, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 9.96% | 139,236 |
| Aug 18, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 9.98% | 167,896 |
| Aug 15, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 9.98% | 596,478 |
| Aug 14, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 9.99% | 399,247 |
| Aug 13, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 9.94% | 98,520 |
| Aug 12, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 10.00% | 198,612 |
| Aug 11, 2025 | 40.84 | 41.80 | 40.84 | 41.80 | 41.80 | 10.00% | 602,572 |
| Aug 8, 2025 | 37.50 | 38.00 | 37.50 | 38.00 | 38.00 | 2.65% | 77,596 |
| Aug 7, 2025 | 36.56 | 37.02 | 36.56 | 37.02 | 37.02 | 0.05% | 45,954 |
| Aug 6, 2025 | 38.00 | 38.00 | 36.02 | 37.00 | 37.00 | -4.15% | 59,535 |
| Aug 5, 2025 | 38.48 | 38.60 | 38.48 | 38.60 | 38.60 | 1.53% | 40,748 |
| Aug 4, 2025 | 36.00 | 38.02 | 36.00 | 38.02 | 38.02 | 8.63% | 82,368 |
| Aug 1, 2025 | 32.50 | 35.00 | 32.50 | 35.00 | 35.00 | -2.99% | 259,645 |
| Jul 31, 2025 | 37.98 | 37.98 | 36.02 | 36.08 | 36.08 | -7.49% | 82,491 |
| Jul 30, 2025 | 40.00 | 40.00 | 38.50 | 39.00 | 39.00 | -1.52% | 188,851 |